삼성전자
(005930) |
코스피 200
전기,전자
액면가 100원
|
 |
|
|
|
 09.21 15:59 |
|
|
|
|
|
| 47,400 (47,250) |
|
[시가/고가/저가] 46,550 / 47,550 / 46,550 |
| 전일비/등락률 |
▲ 150 (0.32%) |
매도호가/호가잔량 |
47,400 / 147,009 |
| 거래량/전일동시간대비 |
14,387,027 /▲ 984,106 |
매수호가/호가잔량 |
47,350 / 720 |
| 상한가/하한가 |
61,400 / 33,100 |
총매도/총매수잔량 |
586,303 / 653,498 |
|
|
|
 |
종목: 삼성전자(005930) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 18.09.21 |
47,400 |
▲ 150 |
14,514,737 |
- |
- |
- |
- |
| 18.09.20 |
47,250 |
▲ 1,100 |
13,536,966 |
4,725,334 |
3,372,906,662 |
52.54 % |
3,046,418,038 |
| 18.09.19 |
46,150 |
▲ 650 |
9,367,454 |
2,129,045 |
3,368,181,328 |
52.47 % |
3,051,143,372 |
| 18.09.18 |
45,500 |
▲ 350 |
9,987,090 |
771,131 |
3,366,052,283 |
52.44 % |
3,053,272,417 |
| 18.09.17 |
45,150 |
▼ 700 |
8,123,384 |
673,527 |
3,365,281,152 |
52.42 % |
3,054,043,548 |
| 18.09.14 |
45,850 |
▲ 1,800 |
12,446,344 |
2,508,655 |
3,364,607,625 |
52.41 % |
3,054,717,075 |
| 18.09.13 |
44,050 |
▼ 500 |
18,277,942 |
-8,298,690 |
3,362,098,970 |
52.37 % |
3,057,225,730 |
| 18.09.12 |
44,550 |
▼ 500 |
12,995,269 |
-3,500,069 |
3,370,397,660 |
52.50 % |
3,048,927,040 |
| 18.09.11 |
45,050 |
▼ 450 |
9,865,790 |
-920,398 |
3,373,897,729 |
52.56 % |
3,045,426,971 |
| 18.09.10 |
45,500 |
▲ 600 |
9,979,838 |
2,156,391 |
3,374,818,127 |
52.57 % |
3,044,506,573 |
| 18.09.07 |
44,900 |
▼ 1,200 |
18,285,508 |
-7,363,953 |
3,372,661,736 |
52.54 % |
3,046,662,964 |
| 18.09.06 |
46,100 |
▼ 500 |
9,040,553 |
-668,946 |
3,380,025,689 |
52.65 % |
3,039,299,011 |
| 18.09.05 |
46,600 |
▼ 1,050 |
9,139,998 |
-282,410 |
3,380,694,635 |
52.66 % |
3,038,630,065 |
| 18.09.04 |
47,650 |
▲ 200 |
6,791,255 |
754,847 |
3,380,977,045 |
52.67 % |
3,038,347,655 |
| 18.09.03 |
47,450 |
▼ 1,000 |
8,595,084 |
-1,846,136 |
3,380,222,198 |
52.66 % |
3,039,102,502 |
| 18.08.31 |
48,450 |
▲ 800 |
13,577,454 |
2,816,696 |
3,382,068,334 |
52.69 % |
3,037,256,366 |
| 18.08.30 |
47,650 |
▲ 850 |
12,193,231 |
4,992,180 |
3,379,251,638 |
52.64 % |
3,040,073,062 |
| 18.08.29 |
46,800 |
▲ 250 |
5,572,374 |
1,375,503 |
3,374,259,458 |
52.56 % |
3,045,065,242 |
| 18.08.28 |
46,550 |
▲ 250 |
7,365,976 |
793,553 |
3,372,883,955 |
52.54 % |
3,046,440,745 |
| 18.08.27 |
46,300 |
▲ 150 |
5,263,782 |
952,108 |
3,372,090,402 |
52.53 % |
3,047,234,298 |
| 18.08.24 |
46,150 |
▼ 50 |
6,582,535 |
608,563 |
3,371,138,294 |
52.52 % |
3,048,186,406 |
| 18.08.23 |
46,200 |
▲ 100 |
6,730,918 |
761,310 |
3,370,529,731 |
52.51 % |
3,048,794,969 |
| 18.08.22 |
46,100 |
▲ 1,300 |
11,641,656 |
3,860,573 |
3,369,768,421 |
52.49 % |
3,049,556,279 |
| 18.08.21 |
44,800 |
▲ 950 |
9,520,270 |
-628,744 |
3,365,907,848 |
52.43 % |
3,053,416,852 |
| 18.08.20 |
43,850 |
▼ 250 |
7,289,124 |
-1,502,825 |
3,366,536,592 |
52.44 % |
3,052,788,108 |
| 18.08.17 |
44,100 |
▼ 150 |
6,808,747 |
424,932 |
3,368,039,417 |
52.47 % |
3,051,285,283 |
| 18.08.16 |
44,250 |
▼ 900 |
10,088,229 |
-1,771,462 |
3,367,614,485 |
52.46 % |
3,051,710,215 |
| 18.08.14 |
45,150 |
▲ 100 |
6,409,259 |
157,848 |
3,369,385,947 |
52.49 % |
3,049,938,753 |
| 18.08.13 |
45,050 |
▼ 350 |
9,803,831 |
-438,082 |
3,369,228,099 |
52.49 % |
3,050,096,601 |
| 18.08.10 |
45,400 |
▼ 1,500 |
16,670,643 |
-1,589,825 |
3,369,666,181 |
52.49 % |
3,049,658,519 |
| 18.08.09 |
46,900 |
▲ 100 |
12,010,886 |
-2,271,476 |
3,371,256,006 |
52.52 % |
3,048,068,694 |
| 18.08.08 |
46,800 |
▲ 100 |
6,429,338 |
1,249,125 |
3,373,527,482 |
52.55 % |
3,045,797,218 |
| 18.08.07 |
46,700 |
▲ 900 |
9,058,174 |
2,180,297 |
3,372,278,357 |
52.53 % |
3,047,046,343 |
| 18.08.06 |
45,800 |
▲ 50 |
6,771,979 |
1,528,985 |
3,370,098,060 |
52.50 % |
3,049,226,640 |
| 18.08.03 |
45,750 |
▲ 200 |
8,274,944 |
-155,466 |
3,368,569,075 |
52.48 % |
3,050,755,625 |
| 18.08.02 |
45,550 |
▼ 1,000 |
8,560,924 |
-375,326 |
3,368,724,541 |
52.48 % |
3,050,600,159 |
| 18.08.01 |
46,550 |
▲ 300 |
7,484,499 |
896,563 |
3,369,099,867 |
52.48 % |
3,050,224,833 |
| 18.07.31 |
46,250 |
▼ 250 |
8,033,607 |
-1,177,172 |
3,368,203,304 |
52.47 % |
3,051,121,396 |
| 18.07.30 |
46,500 |
▼ 400 |
5,723,035 |
334,382 |
3,369,380,476 |
52.49 % |
3,049,944,224 |
| 18.07.27 |
46,900 |
0 |
4,762,460 |
185,779 |
3,369,046,094 |
52.48 % |
3,050,278,606 |
| 18.07.26 |
46,900 |
▲ 750 |
7,374,946 |
974,286 |
3,368,860,315 |
52.48 % |
3,050,464,385 |
|
|
|
RSS
